[9478 JQスタンダード] SEホールディングス・アンド・インキュベーションズ 日足 時系列データ

[9478 JQスタンダード] SEホールディングス・アンド・インキュベーションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15259.00260.00256.00258.0017230044537100
2017-12-14261.00262.00259.00259.0010810028125200
2017-12-13263.00265.00258.00261.0031810083049000
2017-12-12266.00268.00262.00263.0023750062975100
2017-12-11267.00267.00262.00266.0030570081033900
2017-12-08265.00267.00263.00265.0014150037479900
2017-12-07260.00264.00260.00263.0011060029009300
2017-12-06258.00261.00257.00259.0024460063387300
2017-12-05260.00261.00254.00259.0034540088991300
2017-12-04264.00265.00261.00261.0025610067372300
2017-12-01267.00267.00263.00264.0012560033274400
2017-11-30264.00267.00260.00267.0025910068294200
2017-11-29268.00270.00260.00264.00603800159484900
2017-11-28274.00274.00266.00269.0022250059869100
2017-11-27271.00276.00270.00273.00386700105496400
2017-11-24268.00272.00266.00272.0036370097958200
2017-11-22273.00274.00266.00268.00458400123293800
2017-11-21265.00272.00263.00272.00806900215878800
2017-11-20260.00265.00259.00263.0034220089803100
2017-11-17258.00260.00256.00258.0033370086304900
2017-11-16249.00259.00248.00258.0034820089123700
2017-11-15256.00256.00247.00250.00417900105050000
2017-11-14261.00261.00255.00256.0037760097092800
2017-11-13256.00259.00256.00256.0016450042357900
2017-11-10255.00259.00254.00256.0021350054837700
2017-11-09262.00265.00254.00258.00670300173188300
2017-11-08260.00263.00258.00263.0019860051715000
2017-11-07260.00264.00260.00260.0025980067974000
2017-11-06268.00268.00259.00259.00474800124981200
2017-11-02266.00271.00265.00268.00691900185459200
2017-11-01260.00270.00260.00267.001003400267316100
2017-10-31259.00261.00258.00260.0029050075346700
2017-10-30259.00262.00257.00260.0033630087224300
2017-10-27260.00262.00259.00262.0023930062307900
2017-10-26256.00261.00255.00260.0031780082070000
2017-10-25262.00262.00254.00256.00426400109613100
2017-10-24261.00262.00258.00260.00419700109059900
2017-10-23268.00276.00257.00263.003166400838178500
2017-10-20255.00256.00254.00255.0024970063609200
2017-10-19259.00261.00256.00257.0030680079228900
2017-10-18256.00264.00256.00258.00536000139664700
2017-10-17257.00259.00254.00254.0028030071909300
2017-10-16258.00259.00252.00253.00487700124757900
2017-10-13267.00273.00260.00260.001533200409934600
2017-10-12265.00268.00260.00265.00908600240327900
2017-10-11255.00267.00252.00267.001143800297448200
2017-10-10250.00254.00249.00254.0032050080693100
2017-10-06253.00254.00249.00250.0036400091325500
2017-10-05249.00256.00249.00253.00790400200302600
2017-10-04252.00253.00248.00250.00682800170704400
2017-10-03253.00253.00250.00253.0019990050303500
2017-10-02252.00256.00251.00253.0039060098965100
2017-09-29255.00256.00250.00250.00485000122393700
2017-09-28251.00257.00250.00256.00569900144059200
2017-09-27248.00252.00248.00252.0030750076980100
2017-09-26250.00253.00247.00248.0016170040355100
2017-09-25251.00255.00248.00251.00587400147447200
2017-09-22251.00253.00244.00247.00494000122376600
2017-09-21250.00258.00250.00254.00568300144445900
2017-09-20253.00254.00250.00250.0035840090259200
2017-09-19253.00257.00248.00253.00915000230959600
2017-09-15245.00250.00244.00250.00520700128994200
2017-09-14249.00250.00244.00245.00603800148962800
2017-09-13254.00255.00247.00247.00933900234523500
2017-09-12248.00253.00244.00251.001174200291937300
2017-09-11235.00247.00235.00247.00777000188196800
2017-09-08232.00239.00232.00232.0030780072269500
2017-09-07239.00239.00232.00233.0035810083998000
2017-09-06228.00237.00226.00236.00669800154718200
2017-09-05242.00243.00228.00230.001421900333162600
2017-09-04248.00249.00239.00239.001295200314511200
2017-09-01255.00256.00244.00247.002111400526295800
2017-08-31287.00297.00252.00255.00114254003085454000
2017-08-30238.00248.00238.00247.001096200267786800
2017-08-29236.00238.00233.00237.0032450076372700
2017-08-28239.00241.00237.00238.0024750059115800
2017-08-25236.00242.00235.00238.0034590082331000
2017-08-24237.00241.00234.00235.00567600134416900
2017-08-23235.00243.00234.00237.00471000112288600
2017-08-22232.00236.00232.00234.0025580059878000
2017-08-21236.00238.00232.00232.0033110077466300
2017-08-18235.00241.00231.00237.00897800211589400
2017-08-17237.00243.00237.00239.0031950076827200
2017-08-16234.00242.00231.00238.00715000170093400
2017-08-15233.00234.00227.00233.00832200191297700
2017-08-14235.00236.00225.00231.00890300205393600
2017-08-10258.00258.00241.00242.001319100327479100
2017-08-09259.00267.00253.00259.002668300694389800
2017-08-08250.00257.00245.00257.001213800303298800
2017-08-07254.00256.00246.00249.001286400321715400
2017-08-04247.00267.00244.00249.0039305001002449400
2017-08-03232.00258.00225.00245.001901700464360100
2017-08-02223.00232.00223.00230.0026340060138400
2017-08-01233.00234.00223.00224.00814400185930300
2017-07-31249.00249.00233.00234.001458000347339100
2017-07-28253.00260.00252.00253.00945000241352400
2017-07-27256.00272.00250.00250.003015100785826200
2017-07-26250.00258.00250.00254.00552700140418200
2017-07-25247.00255.00247.00249.00479700120474300
2017-07-24249.00250.00245.00247.0017630043537500
2017-07-21250.00251.00244.00248.00533800132239100
2017-07-20250.00259.00249.00251.001033400260973200
2017-07-19243.00250.00242.00246.0026990066409900
2017-07-18247.00249.00242.00243.00764200187679300
2017-07-14248.00248.00243.00247.00416000102290800
2017-07-13251.00252.00244.00246.0027180067405300
2017-07-12250.00253.00248.00250.0025840064669000
2017-07-11247.00253.00247.00250.0032600081205500
2017-07-10248.00249.00245.00248.0020860051522300
2017-07-07245.00248.00243.00247.009010022154900
2017-07-06250.00251.00245.00246.0014030034747600
2017-07-05241.00250.00241.00248.0025660063181100
2017-07-04253.00253.00241.00242.00466900114665200
2017-07-03252.00256.00249.00250.0026960068079100
2017-06-30251.00254.00247.00254.0029960075040800
2017-06-29254.00255.00249.00253.0033240083902500
2017-06-28261.00264.00251.00252.00987400254186700
2017-06-27241.00258.00238.00257.001645500412769600
2017-06-26235.00241.00234.00241.0019130045394900
2017-06-23239.00243.00236.00236.0035610084968100
2017-06-22244.00246.00237.00237.00425000102264800
2017-06-21246.00248.00242.00243.0031340076845000
2017-06-20250.00252.00243.00245.00447500110471500
2017-06-19244.00258.00244.00250.00849500212537300
2017-06-16240.00246.00238.00242.0025770062586400
2017-06-15244.00246.00237.00241.0023100055737500
2017-06-14249.00254.00243.00245.00660800164228500
2017-06-13237.00248.00235.00248.0039050094497300
2017-06-12239.00240.00234.00238.0026160062163800
2017-06-09236.00241.00233.00239.0027410065015300
2017-06-08244.00248.00233.00234.00575500138240800
2017-06-07242.00246.00240.00246.0022330054374800
2017-06-06246.00247.00238.00245.00514500124945700
2017-06-05238.00253.00237.00248.00801000196825500
2017-06-02243.00243.00234.00235.00696100166390300
2017-06-01230.00244.00230.00244.00894400214271100
2017-05-31234.00238.00229.00230.0038140089083700
2017-05-30228.00238.00228.00234.00726800169883700
2017-05-29228.00229.00226.00228.007480017027300
2017-05-26229.00231.00224.00225.0027850063301600
2017-05-25223.00228.00222.00227.0035730080403000
2017-05-24220.00223.00219.00223.0022740050291700
2017-05-23222.00222.00219.00219.0018550040779700
2017-05-22221.00223.00220.00222.0012290027236600
2017-05-19220.00222.00219.00220.0018300040292900
2017-05-18215.00219.00214.00218.0012200026364700
2017-05-17216.00221.00216.00219.0031520068836500
2017-05-16216.00218.00215.00217.0017930038848700
2017-05-15217.00217.00213.00216.0015690033661200
2017-05-12216.00218.00214.00215.0016580035790100
2017-05-11220.00221.00216.00217.0024190052852400
2017-05-10219.00221.00218.00220.0019570042949300
2017-05-09225.00227.00220.00222.00693800154304400
2017-05-08215.00218.00214.00217.0018950040979500
2017-05-02215.00215.00212.00212.0022880048843300
2017-05-01214.00220.00212.00214.00481000103906100
2017-04-28217.00218.00214.00216.0026310056733200
2017-04-27217.00220.00216.00219.0017480037971200
2017-04-26221.00225.00216.00218.00599200131647300
2017-04-25221.00227.00215.00219.00782900172273700
2017-04-24239.00241.00229.00229.00636600149646000
2017-04-21263.00269.00246.00247.001158500296920700
2017-04-20254.00263.00243.00259.001902700481586200
2017-04-19228.00260.00225.00251.002836300696055900
2017-04-18225.00229.00222.00224.0029890067422300
2017-04-17206.00235.00205.00224.001496200335453500
2017-04-14209.00218.00204.00204.001019500214046500
2017-04-13204.00216.00201.00211.00707500147360200
2017-04-12211.00211.00200.00203.0020710042277700
2017-04-11211.00214.00210.00212.0017940037913900
2017-04-10216.00221.00214.00216.0024990054404600
2017-04-07216.00221.00207.00214.0029000062058500
2017-04-06225.00226.00212.00216.00543800119237800
2017-04-05232.00235.00227.00227.0029910068776400
2017-04-04246.00248.00228.00233.00591300139675000
2017-04-03246.00253.00243.00250.00794300196656300
2017-03-31235.00244.00234.00240.0021130050493000
2017-03-30234.00235.00232.00232.0016570038620500
2017-03-29233.00236.00231.00236.007200016883600
2017-03-28235.00235.00231.00232.008220019146100
2017-03-27235.00235.00230.00235.007720017994700
2017-03-24233.00235.00232.00234.006870016041400
2017-03-23230.00234.00228.00233.00440800101581500
2017-03-22227.00237.00226.00231.0014850034336700
2017-03-21233.00234.00228.00230.00489700113671600
2017-03-17238.00239.00230.00234.0021410049738300
2017-03-16233.00239.00230.00239.0011690027380500
2017-03-15239.00239.00234.00235.0025760060832500
2017-03-14241.00242.00240.00240.006220014984200
2017-03-13242.00243.00240.00241.009070021887200
2017-03-10243.00244.00241.00241.0012410030102300
2017-03-09243.00245.00241.00244.0011000026738300
2017-03-08243.00244.00241.00243.0010850026310300
2017-03-07247.00248.00243.00244.0012800031307400
2017-03-06246.00247.00245.00246.009470023258100
2017-03-03246.00248.00245.00246.009370023078800
2017-03-02249.00249.00246.00247.009010022296700
2017-03-01245.00249.00243.00247.0017480042872800
2017-02-28250.00251.00245.00246.0014790036601800
2017-02-27250.00251.00247.00249.0010080025034500
2017-02-24247.00252.00247.00250.0017110042692600
2017-02-23246.00247.00244.00247.0015920038979200
2017-02-22248.00250.00246.00246.0015610038580200
2017-02-21248.00251.00246.00248.0020130049911600
2017-02-20249.00251.00247.00248.0012560031258000
2017-02-17253.00254.00250.00251.009910024972500
2017-02-16251.00256.00249.00254.0018770047525900
2017-02-15255.00256.00251.00252.0013710034681800
2017-02-14249.00255.00247.00253.0025080063012600
2017-02-13248.00249.00247.00248.0014050034799300
2017-02-10246.00248.00245.00246.009670023846000
2017-02-09248.00250.00245.00245.0013740033938700
2017-02-08242.00253.00242.00248.0029990074447300
2017-02-07239.00248.00238.00242.0023170056266400
2017-02-06237.00242.00235.00239.0022210052745900
2017-02-03240.00244.00232.00237.00518900123473400
2017-02-02249.00250.00240.00241.0030280074126200
2017-02-01247.00250.00245.00249.0034270084810800
2017-01-31245.00254.00244.00248.001464800363668700
2017-01-30272.00275.00266.00268.00422600113819300
2017-01-27273.00274.00269.00270.0032910089305300
2017-01-26269.00274.00265.00273.0030880083064600
2017-01-25266.00267.00263.00265.0021940058112900
2017-01-24266.00271.00263.00263.0022280059511300
2017-01-23262.00271.00255.00267.0033640088632000
2017-01-20271.00272.00260.00262.00592400156541900
2017-01-19275.00278.00271.00271.0021800059840400
2017-01-18270.00278.00267.00271.00381900103631200
2017-01-17292.00292.00271.00276.00836100232959800
2017-01-16298.00298.00290.00291.0031980093788700
2017-01-13293.00297.00290.00296.00354800104132400
2017-01-12304.00307.00294.00295.00708000211183600
2017-01-11302.00316.00302.00304.001240500382833500
2017-01-10300.00305.00297.00302.00600500180641300
2017-01-06298.00303.00294.00300.00541900162017800
2017-01-05297.00303.00292.00301.00454800135514500
2017-01-04289.00309.00289.00297.001156000347080400
2016-12-30295.00301.00289.00289.00563400166054300
2016-12-29309.00309.00293.00297.00737600221913400
2016-12-28293.00313.00292.00309.00844700258131600
2016-12-27290.00299.00290.00295.00550400161359800
2016-12-26310.00317.00288.00292.001614800484286000
2016-12-22287.00308.00285.00302.001736600516722700
2016-12-21290.00295.00282.00291.00940700271918300
2016-12-20274.00292.00274.00292.001091700310564000
2016-12-19276.00279.00271.00276.00827100227361500
2016-12-16272.00279.00268.00276.0025780070520300
2016-12-15276.00280.00266.00270.00399400109122800
2016-12-14280.00285.00275.00275.00375800104779200
2016-12-13276.00282.00274.00278.0032760091253000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter